Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Essential Properties Realty Trust Inc (NY: EPRT )

26.75 +0.22 (+0.83%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.08 11.60 10.77 11.48 2,136,680 +0.17(+1.49%)
May 28, 2020 12.21 12.35 11.17 11.32 690,754 -0.78(-6.47%)
May 27, 2020 12.39 12.78 11.79 12.10 1,115,566 +0.10(+0.84%)
May 26, 2020 11.79 12.08 11.63 12.00 780,352 +0.88(+7.87%)
May 22, 2020 10.89 11.18 10.53 11.12 792,986 +0.30(+2.80%)
May 21, 2020 10.53 11.00 10.53 10.82 1,465,526 +0.17(+1.58%)
May 20, 2020 11.21 11.36 10.60 10.65 919,032 -0.33(-2.99%)
May 19, 2020 10.88 11.47 10.79 10.98 947,761 -0.16(-1.44%)
May 18, 2020 10.84 11.28 10.53 11.14 1,357,183 +1.25(+12.69%)
May 15, 2020 9.835 9.953 9.515 9.885 1,665,069 +0.04(+0.43%)
May 14, 2020 9.136 9.868 8.807 9.843 1,829,315 +0.26(+2.72%)
May 13, 2020 9.953 10.10 9.186 9.582 1,435,112 -0.60(-5.87%)
May 12, 2020 11.08 11.16 10.15 10.18 1,169,329 -0.83(-7.57%)
May 11, 2020 11.27 11.37 10.72 11.01 1,051,763 -0.20(-1.80%)
May 08, 2020 11.38 11.63 11.07 11.22 1,478,372 +0.08(+0.68%)
May 07, 2020 10.80 11.29 10.71 11.14 1,245,478 +0.51(+4.75%)
May 06, 2020 10.40 11.02 10.40 10.63 712,845 +0.24(+2.35%)
May 05, 2020 10.95 11.37 10.33 10.39 1,223,075 -0.25(-2.37%)
May 04, 2020 10.95 11.13 10.08 10.64 1,272,741 -0.54(-4.82%)
May 01, 2020 11.74 11.99 11.00 11.18 1,537,160 -1.19(-9.60%)
Apr 30, 2020 11.77 12.56 11.50 12.37 3,261,975 +0.13(+1.03%)
Apr 29, 2020 11.37 12.52 11.11 12.24 2,943,299 +1.57(+14.67%)
Apr 28, 2020 10.44 11.05 10.21 10.68 3,388,125 +0.93(+9.50%)
Apr 27, 2020 9.860 10.13 9.532 9.750 2,258,007 +0.67(+7.32%)
Apr 24, 2020 8.690 9.178 8.572 9.085 1,170,417 +0.41(+4.76%)
Apr 23, 2020 8.479 8.967 8.235 8.673 2,578,081 +0.24(+2.90%)
Apr 22, 2020 8.799 8.925 8.277 8.428 1,782,015 -0.11(-1.28%)
Apr 21, 2020 8.765 9.195 8.361 8.538 2,038,251 -0.63(-6.89%)
Apr 20, 2020 9.195 9.397 8.875 9.169 1,022,426 -0.28(-2.94%)
Apr 17, 2020 8.934 9.624 8.508 9.447 2,201,881 +0.88(+10.32%)
Apr 16, 2020 8.791 9.355 8.517 8.563 1,372,882 -0.61(-6.61%)
Apr 15, 2020 9.540 9.759 8.770 9.169 1,601,258 -0.82(-8.18%)
Apr 14, 2020 10.06 10.56 9.641 9.986 1,219,990 +0.16(+1.63%)
Apr 13, 2020 10.84 11.04 9.767 9.826 1,122,757 -1.02(-9.39%)
Apr 09, 2020 10.36 12.10 10.12 10.85 2,899,144 +0.94(+9.52%)
Apr 08, 2020 9.700 10.21 8.866 9.902 1,664,041 +0.56(+6.04%)
Apr 07, 2020 9.624 10.67 9.153 9.338 2,684,314 +0.43(+4.82%)
Apr 06, 2020 8.942 9.717 8.706 8.908 1,978,300 +0.40(+4.75%)
Apr 03, 2020 8.748 9.102 8.066 8.504 2,131,454 -0.36(-4.08%)
Apr 02, 2020 9.111 9.540 8.614 8.866 1,322,840 -0.25(-2.77%)
Apr 01, 2020 10.32 10.35 8.908 9.119 1,481,582 -1.88(-17.07%)
Mar 31, 2020 11.24 11.33 10.42 11.00 1,991,585 -0.41(-3.62%)
Mar 30, 2020 12.15 12.28 10.76 11.41 1,498,315 -0.67(-5.57%)
Mar 27, 2020 11.73 12.73 11.30 12.08 1,694,411 -0.45(-3.57%)
Mar 26, 2020 11.55 12.64 11.15 12.53 2,976,763 +1.08(+9.41%)
Mar 25, 2020 11.87 12.99 11.13 11.45 2,771,042 -0.14(-1.22%)
Mar 24, 2020 11.65 13.22 10.47 11.59 4,386,492 +0.88(+8.20%)
Mar 23, 2020 10.67 11.15 9.514 10.72 2,949,312 +0.20(+1.89%)
Mar 20, 2020 8.768 11.33 8.544 10.52 5,129,449 +1.75(+19.94%)
Mar 19, 2020 6.381 9.273 6.340 8.768 3,984,184 +2.40(+37.76%)
Mar 18, 2020 7.898 8.134 5.039 6.365 4,107,829 -2.02(-24.11%)
Mar 17, 2020 9.157 9.398 7.492 8.387 4,603,738 -0.61(-6.81%)
Mar 16, 2020 13.05 13.87 8.925 9.000 2,629,371 -5.85(-39.40%)
Mar 13, 2020 15.38 15.73 13.59 14.85 3,090,774 +0.17(+1.19%)
Mar 12, 2020 16.50 16.57 14.15 14.68 2,111,213 -3.24(-18.09%)
Mar 11, 2020 18.18 18.49 17.52 17.92 1,779,427 -0.75(-4.00%)
Mar 10, 2020 18.03 18.68 17.56 18.66 1,324,973 +1.02(+5.78%)
Mar 09, 2020 19.04 19.04 17.53 17.64 1,318,966 -2.36(-11.81%)
Mar 06, 2020 20.01 20.44 19.38 20.01 1,364,989 -0.45(-2.19%)
Mar 05, 2020 20.30 20.54 20.07 20.45 2,336,441 -0.24(-1.16%)
Mar 04, 2020 20.66 20.77 19.93 20.69 1,137,425 +0.38(+1.88%)
Mar 03, 2020 20.32 21.70 20.12 20.31 2,095,202 -0.13(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.